松瑞藥 (4167)-華南永昌券商分點個股進出

台股 » 個股 » 松瑞藥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

松瑞藥

(4167)

可現股當沖

股價
20.90
漲跌
▼0.65
漲幅
-3.02%
成交量
3,015張
產業
上櫃生技醫療類股
268人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

松瑞藥 (4167)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	6	21.08	20.90	-6	1,887	-0.32%
2024/04/18	2	21.78	6	21.58	21.55	-4	1,865	-0.21%
2024/04/17	10	21.92	2.1	22.13	22.05	8	1,840	0.43%
2024/04/16	1	20.60	8.1	20.51	20.75	-7.1	1,782	-0.40%
2024/04/15	1	20.95	31	21.10	20.90	-30	1,826	-1.64%
2024/04/12	16	21.40	0	21.45	21.25	16	1,857	0.86%
2024/04/11	11	21.58	1	21.45	21.45	10	1,884	0.53%
2024/04/10	2	21.68	6	21.80	21.75	-4	1,909	-0.21%
2024/04/09	0	0.00	3	21.12	21.00	-3	2,073	-0.14%
2024/04/08	0	20.80	1	20.90	21.05	-1	2,101	-0.05%
2024/04/03	0	0.00	3	20.45	20.65	-3	2,086	-0.14%
2024/04/02	2	20.45	1	20.20	20.45	1	2,097	0.05%
2024/04/01	1	20.10	1	20.10	20.15	0	2,107	0.00%
2024/03/29	0	0.00	1	19.65	19.55	-1	2,131	-0.05%
2024/03/28	1	19.70	0	0.00	19.60	1	2,207	0.05%
2024/03/27	0	19.20	0	0.00	19.50	0	2,295	0.00%
2024/03/25	3	19.20	0	0.00	19.20	3	2,694	0.11%
2024/03/22	5	18.98	0	0.00	18.95	5	3,133	0.16%
2024/03/21	0	18.90	0	0.00	18.85	0	3,408	0.00%
2024/03/18	0	18.45	0	0.00	18.75	0	3,597	0.00%
2024/03/14	0	0.00	0.7	18.75	18.70	-0.7	3,792	-0.02%
2024/03/12	0	19.20	0	0.00	19.05	0	4,127	0.00%
2024/03/11	0	19.70	0	0.00	19.05	0	4,432	0.00%
2024/03/08	4	20.14	1	20.80	19.80	3	5,558	0.05%
2024/03/07	2	19.90	5	20.46	20.50	-3	6,004	-0.05%
2024/03/06	0	20.10	5	20.05	20.00	-5	6,656	-0.08%
2024/03/05	0	20.20	0	0.00	20.15	0	6,731	0.00%
2024/03/04	1	20.05	1	19.90	19.85	0	6,881	0.00%
2024/03/01	0	20.15	0	0.00	20.00	0	6,933	0.00%
2024/02/29	1	20.15	0	0.00	20.10	1	7,077	0.01%
2024/02/27	6	20.49	0	0.00	20.45	6	7,078	0.08%
2024/02/26	0	20.21	11	20.70	20.90	-11	7,081	-0.16%
2024/02/23	1	19.95	0	0.00	19.85	1	7,069	0.01%
2024/02/21	7	20.46	0	0.00	20.45	7	7,071	0.10%
2024/02/20	0	20.40	20	20.45	20.40	-20	7,076	-0.28%
2024/02/19	6.1	20.75	0	0.00	20.65	6.1	7,092	0.09%
2024/02/16	4	20.35	6	20.35	20.40	-2	7,099	-0.03%
2024/02/15	5	19.55	0	0.00	19.55	5	7,090	0.07%
2024/02/05	0	19.56	0	0.00	19.55	0	7,128	0.00%
2024/02/02	0.1	20.01	0	0.00	19.80	0.1	7,219	0.00%
2024/02/01	0	0.00	3.3	19.95	20.15	-3.3	7,328	-0.05%
2024/01/31	1	20.10	0	0.00	20.00	1	7,590	0.01%
2024/01/30	0.1	20.15	5	20.00	19.95	-4.9	7,968	-0.06%
2024/01/29	1.1	20.26	0	0.00	20.35	1.1	8,097	0.01%
2024/01/26	0.1	20.20	0	0.00	20.05	0.1	8,151	0.00%
2024/01/18	0	0.00	1	20.10	20.30	-1	8,446	-0.01%
2024/01/17	0	20.70	0	0.00	20.55	0	8,412	0.00%
2024/01/16	4.1	21.12	20	20.81	20.90	-15.9	8,393	-0.19%
2024/01/15	8	21.44	0	0.00	21.40	8	8,355	0.10%
2024/01/12	0.1	21.60	0	0.00	21.40	0.1	8,356	0.00%
2024/01/10	1.1	21.64	0	0.00	21.35	1.1	8,366	0.01%
2024/01/09	1.1	21.71	0	0.00	21.60	1.1	8,356	0.01%
2024/01/08	1	22.65	51	22.76	22.30	-50	8,319	-0.60%
2024/01/05	1	22.94	1.1	22.81	22.80	0	8,290	0.00%
2024/01/04	10	22.90	16	22.90	22.50	-6	8,268	-0.07%
2024/01/03	39	23.38	31	23.71	23.10	8	8,241	0.10%
2024/01/02	3.1	22.73	10	22.94	23.05	-6.9	7,999	-0.09%
2023/12/29	2	22.50	0	0.00	22.45	2	7,939	0.03%
2023/12/28	2	22.63	11	22.65	22.40	-9	7,918	-0.11%
2023/12/25	19	22.64	10	22.85	22.55	9	7,796	0.12%
2023/12/22	1	22.85	1	23.05	23.05	0	7,716	0.00%
2023/12/21	72	23.81	52	23.81	23.30	20	7,620	0.26%
2023/12/20	5	23.57	3	23.58	23.30	2	7,385	0.03%
2023/12/19	21	23.92	17.1	23.61	23.90	3.9	7,188	0.05%
2023/12/18	31	23.21	8	23.54	23.40	23	6,747	0.34%
2023/12/15	2	22.15	17	22.06	22.20	-15	6,469	-0.23%
2023/12/14	8	21.83	0	0.00	21.65	8	6,429	0.12%
2023/12/13	10	22.53	15	22.47	22.20	-5	6,342	-0.08%
2023/12/12	2	22.08	10	22.00	22.10	-8	6,270	-0.13%
2023/12/11	1	22.20	15	22.59	22.55	-14	6,165	-0.23%
2023/12/08	2	22.98	0	0.00	22.40	2	6,049	0.03%
2023/12/07	11	23.65	12	22.91	22.80	-1	5,896	-0.02%
2023/12/06	67	23.44	23.6	23.88	23.50	43.4	5,687	0.76%
2023/12/05	104	25.09	1,071.1	25.83	24.30	-967.1	5,370	-18.01%	大買/大賣/鉅額交易
2023/12/04	18.6	24.27	98.2	24.20	24.85	-79.6	4,230	-1.88%
2023/12/01	671	21.85	222	22.51	22.60	449	3,752	11.97%	大買/大賣/鉅額交易
2023/11/30	218	20.57	22	20.51	20.60	196	3,091	6.34%	大買/鉅額交易
2023/11/29	33	20.89	49	20.69	21.00	-16	3,032	-0.53%
2023/11/28	18	20.02	26	19.94	19.95	-8	2,884	-0.28%
2023/11/27	44	20.34	40	20.44	20.25	4	2,835	0.14%
2023/11/24	1	19.20	0	0.00	19.15	1	2,706	0.04%
2023/11/22	31	19.27	1	19.30	19.30	30	2,688	1.12%
2023/11/21	25	18.91	0	0.00	18.90	25	2,672	0.94%
2023/11/20	0	19.30	0	19.10	19.10	0	2,686	0.00%
2023/11/17	6	18.95	10	19.09	19.05	-4	2,727	-0.15%
2023/11/16	25	19.02	10	19.17	19.10	15	2,775	0.54%
2023/11/15	0	0.00	9	18.99	18.90	-9	2,782	-0.32%
2023/11/14	1	18.90	0	0.00	18.95	1	2,757	0.04%
2023/11/13	4	18.79	0	0.00	18.75	4	2,736	0.15%
2023/11/10	41	19.34	8	19.33	19.00	33	2,724	1.21%
2023/11/09	58	19.95	74	19.89	19.60	-16	2,616	-0.61%
2023/11/08	124	20.21	91	20.19	19.75	33	2,505	1.32%	大買/
2023/11/07	71	21.42	94	21.21	21.55	-23	2,237	-1.03%
2023/11/06	20	20.31	52	21.03	21.35	-32	1,867	-1.71%
2023/11/03	77	19.57	49	19.77	19.45	28	1,737	1.61%
2023/11/02	326	19.99	10	19.87	20.05	316	1,674	18.88%	大買/鉅額交易
2023/11/01	96	19.57	19	19.51	19.65	77	1,517	5.07%
2023/10/31	1	18.20	38	18.29	18.30	-37	1,339	-2.76%
2023/10/30	2	18.65	7	18.51	18.50	-5	1,337	-0.37%
2023/10/26	2	18.20	6	18.18	18.20	-4	1,308	-0.31%
2023/10/25	0	0.00	2	18.45	18.30	-2	1,308	-0.15%
2023/10/24	2	18.23	5	18.32	18.35	-3	1,314	-0.23%
2023/10/23	0	0.00	1	18.15	18.15	-1	1,308	-0.08%
2023/10/20	2	17.90	4	17.89	17.80	-2	1,308	-0.15%
2023/10/19	15	18.43	12	18.52	18.45	3	1,295	0.23%
2023/10/18	0	0.00	4.2	18.00	17.95	-4.2	1,272	-0.33%
2023/10/17	0	0.00	13	18.10	18.00	-13	1,272	-1.02%
2023/10/16	1	18.45	8	18.44	18.55	-7	1,261	-0.55%
2023/10/13	1	18.05	5	18.23	18.20	-4	1,241	-0.32%
2023/10/12	0	0.00	11	18.08	17.90	-11	1,238	-0.89%
2023/10/03	4	17.35	4	17.50	17.40	0	1,206	0.00%
2023/09/22	1	17.35	1	17.35	17.40	0	1,322	0.00%
2023/09/21	4	17.38	0	0.00	17.45	4	1,396	0.29%
2023/09/15	1	17.85	0	0.00	17.80	1	1,502	0.07%
2023/09/14	1	17.80	0	0.00	17.90	1	1,501	0.07%
2023/09/11	2	17.65	1	17.75	17.60	1	1,507	0.07%
2023/09/08	1	17.80	0	0.00	17.80	1	1,504	0.07%
2023/09/07	9	17.97	0	0.00	17.90	9	1,501	0.60%
2023/09/05	5	18.30	1	18.15	18.20	4	1,473	0.27%
2023/09/04	10	18.65	0	0.00	18.65	10	1,462	0.68%
2023/09/01	3	18.55	1	18.40	18.45	2	1,447	0.14%
2023/08/31	2	18.28	8	18.36	18.35	-6	1,429	-0.42%
2023/08/30	2	18.15	2.1	18.10	18.05	-0.1	1,414	0.00%
2023/08/29	1.1	17.81	0	0.00	17.95	1.1	1,394	0.08%
2023/08/28	0	0.00	2	18.15	18.00	-2	1,391	-0.15%
2023/08/25	2	17.70	0	0.00	17.75	2	1,378	0.15%
2023/08/24	0	0.00	4	18.10	17.80	-4	1,366	-0.29%
2023/08/23	15	18.67	18	18.65	18.50	-3	1,337	-0.22%
2023/08/22	10	18.28	12.1	18.36	18.35	-2.1	1,291	-0.16%
2023/08/21	0	0.00	4	17.84	17.85	-4	1,229	-0.33%
2023/08/17	0	17.30	0	0.00	17.45	0	1,197	0.00%
2023/08/16	0	17.50	0	0.00	17.25	0	1,203	0.00%
2023/08/15	5	17.28	0	0.00	17.30	5	1,181	0.42%
2023/08/14	3	17.13	0	0.00	17.15	3	1,191	0.25%
2023/08/10	0.1	17.91	3	17.98	17.80	-2.9	1,188	-0.24%
2023/08/08	0	0.00	2.1	17.66	17.60	-2.1	1,158	-0.18%
2023/08/07	2	18.18	4.3	17.86	17.80	-2.3	1,179	-0.20%
2023/08/04	0	0.00	1	17.15	17.30	-1	1,147	-0.09%
2023/08/02	1	17.20	2	17.15	17.10	-1	1,175	-0.09%
2023/08/01	2	17.30	2	17.25	17.25	0	1,175	0.00%
2023/07/28	0	0.00	2	17.45	17.25	-2	1,182	-0.17%
2023/07/27	2	17.65	0	0.00	17.65	2	1,189	0.17%
2023/07/26	0	0.00	10	17.05	17.15	-10	1,184	-0.84%
2023/07/25	1	17.30	0	0.00	17.25	1	1,182	0.08%
2023/07/24	1.1	17.20	1	17.30	17.20	0.1	1,180	0.00%
2023/07/21	0	0.00	6	17.50	17.50	-6	1,189	-0.50%
2023/07/20	2.2	17.45	0	0.00	17.50	2.2	1,203	0.18%
2023/07/18	1.1	17.55	0	0.00	17.40	1.1	1,242	0.08%
2023/07/17	0	0.00	1	17.65	17.95	-1	1,343	-0.07%
2023/07/14	10	17.45	1	17.50	17.40	9	1,372	0.66%
2023/07/13	0	0.00	3.1	17.25	17.20	-3.1	1,380	-0.22%
2023/07/12	0.1	17.55	0	0.00	17.45	0.1	1,386	0.00%
2023/07/10	0	17.61	6	17.75	17.70	-6	1,412	-0.42%
2023/07/07	6.1	17.47	12	17.50	17.40	-6	1,412	-0.42%
2023/07/06	1	17.90	14	17.85	17.80	-13	1,404	-0.93%
2023/07/05	5	18.25	18	18.29	18.20	-13	1,400	-0.93%
2023/07/04	5	18.20	0	0.00	18.15	5	1,400	0.36%
2023/07/03	2	18.13	2	18.10	18.10	0	1,408	0.00%
2023/06/30	25	18.68	1	18.55	18.50	24	1,393	1.72%
2023/06/29	10	18.60	108.1	18.46	18.80	-98.1	1,365	-7.18%	大賣/
2023/06/28	103	18.30	18	18.33	18.25	85	1,305	6.51%	大買/
2023/06/27	16.1	18.03	77	17.80	17.70	-60.9	1,273	-4.78%
2023/06/26	2	17.43	0	0.00	17.40	2	1,222	0.16%
2023/06/21	2	17.15	10	17.20	17.10	-8	1,228	-0.65%
2023/06/20	0	0.00	2	17.28	17.25	-2	1,232	-0.16%
2023/06/19	0	0.00	10	17.40	17.35	-10	1,257	-0.80%
2023/06/15	5	17.10	0	0.00	17.20	5	1,282	0.39%
2023/06/13	10	17.15	0	0.00	17.20	10	1,334	0.75%
2023/06/12	10	17.20	0	0.00	17.20	10	1,352	0.74%
2023/06/09	0	0.00	2	17.35	17.50	-2	1,370	-0.15%
2023/06/06	0	0.00	1	17.45	17.40	-1	1,464	-0.07%
2023/06/05	1	17.35	0.6	17.20	17.35	0.4	1,502	0.03%
2023/06/02	10	17.15	5	17.20	17.15	5	1,525	0.33%
2023/06/01	3	17.45	0	0.00	17.20	3	1,569	0.19%
2023/05/31	2	17.48	0	0.00	17.40	2	1,640	0.12%
2023/05/29	1	17.25	0	0.00	17.25	1	1,733	0.06%
2023/05/26	1	17.20	5	17.45	17.00	-4	1,754	-0.23%
2023/05/25	5	17.30	10	17.35	17.30	-5	1,780	-0.28%
2023/05/23	0	0.00	13	17.75	17.80	-13	1,865	-0.70%
2023/05/19	1	17.15	0	0.00	17.15	1	1,903	0.05%
2023/05/17	0	0.00	1	17.25	17.25	-1	1,973	-0.05%
2023/05/16	2	16.90	0	0.00	17.05	2	2,019	0.10%
2023/05/15	1	16.75	0	0.00	16.75	1	2,085	0.05%
2023/05/12	0.1	17.25	0	0.00	17.05	0.1	2,152	0.00%
2023/05/11	13	17.51	0	0.00	17.05	13	2,220	0.59%
2023/05/10	0	17.85	0	0.00	17.75	0	2,256	0.00%
2023/05/09	2	17.80	3	17.57	17.50	-1	2,322	-0.04%
2023/05/05	16	18.35	0	0.00	18.25	16	2,498	0.64%
2023/05/03	5	18.30	0	18.35	18.30	5	2,588	0.19%
2023/05/02	0	0.00	0	18.48	18.50	0	2,642	0.00%
2023/04/28	3	18.10	1	18.45	18.35	2	2,715	0.07%
2023/04/27	0	18.50	0	0.00	18.00	0	2,779	0.00%
2023/04/26	5	18.00	6	17.97	18.15	-1	2,878	-0.03%
2023/04/25	15	18.43	5	18.55	18.35	10	2,965	0.34%
2023/04/21	15	18.77	0	0.00	18.70	15	3,118	0.48%
2023/04/20	9	19.76	17	19.62	19.25	-8	3,213	-0.25%
2023/04/19	0	0.00	1	19.70	19.85	-1	3,320	-0.03%
2023/04/18	1	19.20	0	0.00	19.20	1	3,578	0.03%
2023/04/17	2	19.25	0	0.00	19.30	2	3,805	0.05%
2023/04/13	5	19.15	1	19.25	19.10	4	4,292	0.09%
2023/04/12	0	19.00	0	0.00	18.90	0	4,538	0.00%
2023/04/11	0	18.90	0	0.00	18.80	0	5,117	0.00%
2023/04/07	0	19.40	0	0.00	19.40	0	6,111	0.00%
2023/04/06	1	19.40	2	19.40	19.40	-1	7,324	-0.01%
2023/03/30	1	18.90	0	0.00	18.85	1	9,461	0.01%
2023/03/27	0	19.13	1.1	19.05	19.05	-1.1	13,324	-0.01%
2023/03/22	2	18.68	0	0.00	18.80	2	15,786	0.01%
2023/03/21	1	18.70	0	0.00	18.75	1	15,827	0.01%
2023/03/20	2	18.58	0	0.00	18.60	2	15,995	0.01%
2023/03/16	3	19.00	0	0.00	18.75	3	16,064	0.02%
2023/03/15	1	19.40	3	19.45	19.35	-2	16,060	-0.01%
2023/03/14	3	19.60	0	0.00	19.25	3	16,065	0.02%
2023/03/13	3	19.47	0	0.00	19.60	3	16,062	0.02%
2023/03/10	8	19.91	10	20.27	19.80	-2	16,032	-0.01%
2023/03/09	5	20.57	4	20.60	20.50	1	15,981	0.01%
2023/03/08	3	20.77	0	0.00	20.65	3	15,952	0.02%
2023/03/07	1	21.00	1	21.15	21.00	0	15,928	0.00%
2023/03/06	3	21.30	1	21.30	21.30	2	15,912	0.01%
2023/03/03	2	20.98	38	21.29	21.35	-36	15,864	-0.23%
2023/03/02	33	20.98	6	20.96	21.05	27	15,792	0.17%
2023/03/01	7	20.81	5	20.85	20.70	2	15,740	0.01%
2023/02/24	13	20.68	5	20.76	20.50	8	15,700	0.05%
2023/02/23	7	20.67	1	20.80	20.80	6	15,685	0.04%
2023/02/22	4	20.49	2	21.00	20.45	2	15,656	0.01%
2023/02/21	4	20.95	4	20.98	20.85	0	15,614	0.00%
2023/02/20	2	20.65	23	20.77	20.85	-21	15,575	-0.13%
2023/02/17	2	20.73	1	20.75	20.65	1	15,542	0.01%
2023/02/16	2	20.65	2	20.60	20.95	0	15,516	0.00%
2023/02/15	8	20.92	11	21.27	20.85	-3	15,480	-0.02%
2023/02/14	3	21.28	5	21.22	21.30	-2	15,429	-0.01%
2023/02/13	4	21.03	5	21.02	20.90	-1	15,372	-0.01%
2023/02/10	7	21.14	15	21.35	20.65	-8	15,299	-0.05%
2023/02/09	1	21.65	4	21.79	21.45	-3	15,216	-0.02%
2023/02/08	4	21.61	11	21.75	21.50	-7	15,137	-0.05%
2023/02/07	53	21.94	51	21.73	21.75	2	15,070	0.01%
2023/02/06	11	22.05	21	21.97	21.80	-10	14,991	-0.07%
2023/02/03	3	21.62	2	21.75	21.55	1	14,859	0.01%
2023/02/02	3	21.93	4	21.79	21.85	-1	14,773	-0.01%
2023/02/01	3	21.82	25	21.85	21.65	-22	14,707	-0.15%
2023/01/31	1	21.85	10	21.78	21.70	-9	14,664	-0.06%
2023/01/30	1	21.55	0	0.00	21.80	1	14,596	0.01%
2023/01/17	10	21.42	24	21.51	21.40	-14	14,513	-0.10%
2023/01/16	5	21.22	17	21.65	21.95	-12	14,439	-0.08%
2023/01/13	8	21.46	6	21.53	21.40	2	14,334	0.01%
2023/01/12	22	21.41	4	21.33	21.20	18	14,230	0.13%
2023/01/11	12	21.89	14	22.26	21.80	-2	14,128	-0.01%
2023/01/10	26	22.06	19	22.10	22.00	7	14,030	0.05%
2023/01/09	33	22.37	30	22.29	22.60	3	13,897	0.02%
2023/01/06	79	22.90	63	22.83	22.25	16	13,677	0.12%
2023/01/05	18	23.19	20.1	22.75	22.65	-2.1	13,386	-0.02%
2023/01/04	41	24.14	36	24.06	23.50	5	13,147	0.04%
2023/01/03	29	24.21	38	24.09	23.85	-9	12,888	-0.07%
2022/12/30	28.1	24.24	85	24.17	24.80	-56.9	12,641	-0.45%
2022/12/29	125	24.41	70	24.29	24.65	55	12,364	0.44%	大買/
2022/12/28	73	24.92	44	25.23	23.90	29	11,782	0.25%
2022/12/27	86	25.70	49	25.40	25.40	37	11,302	0.33%
2022/12/26	168	27.32	206.1	27.33	26.75	-38.1	10,775	-0.35%	大買/大賣/
2022/12/23	187.1	26.82	115	26.91	26.55	72.1	9,555	0.75%	大買/大賣/
2022/12/22	87	25.37	93.1	25.32	26.15	-6.1	8,160	-0.07%
2022/12/21	281	26.14	236	25.87	25.55	45	7,419	0.61%	大買/大賣/
2022/12/20	234	26.04	185	26.15	25.25	49	6,440	0.76%	大買/大賣/
2022/12/19	378.1	27.76	436.7	27.64	28.05	-58.6	5,737	-1.02%	大買/大賣/
2022/12/16	162.4	25.61	101	25.83	26.45	61.4	3,709	1.66%	大買/大賣/
2022/12/15	59	24.64	41.1	24.60	24.05	17.9	2,498	0.72%
2022/12/14	125	24.30	142.9	24.29	24.95	-17.9	1,748	-1.02%	大買/大賣/
2022/12/13	1	22.70	29	22.70	22.70	-28	1,252	-2.24%
2022/12/12	67	20.61	34	20.63	20.65	33	1,217	2.71%
2022/12/09	0	0.00	20	18.45	18.80	-20	1,097	-1.82%
2022/12/08	22	18.52	3	18.55	18.15	19	1,142	1.66%
2022/12/07	20	20.20	7	20.06	20.15	13	1,135	1.15%
2022/12/06	7	19.52	1	19.55	19.55	6	1,169	0.51%
2022/12/05	4	19.68	1	19.45	19.55	3	1,278	0.23%
2022/12/02	0	0.00	0.1	19.10	18.90	-0.1	1,375	0.00%
2022/12/01	0	0.00	3	18.90	18.95	-3	1,394	-0.22%
2022/11/30	0	0.00	4	18.75	18.90	-4	1,454	-0.28%
2022/11/28	0	0.00	1	18.75	18.75	-1	1,554	-0.06%
2022/11/25	0	0.00	1	18.20	17.85	-1	1,582	-0.06%
2022/11/23	0	0.00	1	18.20	18.25	-1	1,714	-0.06%
2022/11/21	0	0.00	1	18.40	18.10	-1	1,775	-0.06%
2022/11/18	1	17.95	3	18.07	18.05	-2	1,883	-0.11%
2022/11/17	0	0.00	3	17.82	17.85	-3	1,946	-0.15%
2022/11/16	0	0.00	1	17.20	17.55	-1	1,937	-0.05%
2022/11/15	0	17.00	0	0.00	17.15	0	1,947	0.00%
2022/11/14	0	16.65	0	0.00	16.95	0	1,956	0.00%
2022/11/11	0	0.00	1	16.90	16.65	-1	1,987	-0.05%
2022/10/21	2	16.40	0	0.00	16.10	2	1,982	0.10%
2022/10/19	0	0.00	2	16.65	16.65	-2	1,976	-0.10%
2022/10/18	2	16.50	0	0.00	16.65	2	1,982	0.10%
2022/10/17	0	0.00	7	16.54	16.50	-7	1,981	-0.35%
2022/10/13	0	15.95	16	16.65	16.00	-16	1,971	-0.81%
2022/10/11	0	0.00	7	16.94	16.95	-7	1,951	-0.36%
2022/10/05	1	18.10	0	0.00	17.80	1	1,928	0.05%
2022/10/04	20	18.40	0	0.00	18.15	20	1,925	1.04%
2022/09/29	0	0.00	5	17.75	17.75	-5	1,901	-0.26%
2022/09/28	2	17.43	0	0.00	17.10	2	1,890	0.11%
2022/09/27	4	17.71	5	17.89	18.10	-1	1,873	-0.05%
2022/09/26	10	18.20	6	18.22	17.75	4	1,853	0.22%
2022/09/23	8	19.99	22	19.56	19.20	-14	1,821	-0.77%
2022/09/21	0	18.75	0	0.00	18.60	0	1,672	0.00%
2022/09/20	3	19.05	3	19.05	18.95	0	1,668	0.00%
2022/09/19	1	18.80	0	0.00	18.80	1	1,662	0.06%
2022/09/15	88	20.07	89	20.11	20.20	-1	1,578	-0.06%
2022/09/14	5	20.34	4	19.96	19.85	1	1,501	0.07%
2022/09/13	16	20.15	37	20.29	20.05	-21	1,431	-1.47%
2022/09/12	102	19.82	62	19.88	20.35	40	1,365	2.93%	大買/
2022/09/08	3	18.40	27	18.84	18.75	-24	1,232	-1.95%
2022/09/06	3	18.18	4	18.10	18.00	-1	1,083	-0.09%
2022/09/05	135	19.60	133	19.92	19.65	2	1,019	0.20%	大買/大賣/
2022/09/02	8	18.91	5	19.05	18.90	3	917	0.33%
2022/09/01	0	0.00	4	19.53	19.20	-4	910	-0.44%
2022/08/31	29	19.41	5	19.69	19.50	24	896	2.68%
2022/08/30	1	19.00	21	19.10	19.05	-20	786	-2.54%
2022/08/29	20	19.00	0	0.00	18.90	20	754	2.65%
2022/08/26	2	19.08	3	18.90	18.60	-1	715	-0.14%
2022/08/25	17	19.23	33	19.41	18.60	-16	679	-2.35%
2022/08/24	47	18.29	24	18.95	18.95	23	559	4.11%
2022/08/23	0.5	17.25	2	17.50	17.25	-1.5	486	-0.31%
2022/08/19	0	0.00	7	17.40	17.45	-7	462	-1.51%
2022/08/18	1	17.00	23	17.44	17.40	-22	453	-4.86%
2022/08/15	7	16.63	0	0.00	16.60	7	412	1.70%
2022/08/10	0	0.00	8	16.71	16.50	-8	407	-1.96%
2022/08/09	3	16.35	6	16.52	16.35	-3	400	-0.75%
2022/08/08	0	0.00	4	15.93	15.95	-4	394	-1.01%
2022/08/04	1	15.70	0	0.00	15.75	1	406	0.25%
2022/08/02	0	0.00	3	16.14	16.00	-3	411	-0.73%
2022/08/01	1	16.10	1	16.25	16.15	0	424	0.00%
2022/07/29	3	16.17	2	16.30	16.20	1	434	0.23%
2022/07/28	2	16.20	0	0.00	16.20	2	440	0.45%
2022/07/27	3	16.23	3	16.40	16.40	0	507	0.00%
2022/07/25	0	16.70	0	0.00	16.50	0	516	0.00%
2022/07/21	0.4	16.35	2	16.35	16.35	-1.6	545	-0.29%
2022/07/13	0	16.10	0	0.00	16.05	0	1,125	0.00%
2022/07/12	11	16.23	0	0.00	16.10	11	1,209	0.91%
2022/07/11	0	16.50	0	0.00	16.45	0	1,228	0.00%
2022/07/07	0	16.45	1	16.40	16.50	-1	1,232	-0.08%
2022/07/06	0	0.00	1	16.30	16.30	-1	1,235	-0.08%
2022/07/04	2	16.70	0	0.00	16.30	2	1,244	0.16%
2022/07/01	23.1	16.88	15	16.82	16.40	8.1	1,247	0.65%
2022/06/30	0	0.00	2	18.15	17.60	-2	1,239	-0.16%
2022/06/29	0	0.00	22	17.98	18.05	-22	1,231	-1.79%
2022/06/28	1	18.25	1	17.60	17.55	0	1,220	0.00%
2022/06/24	18	16.96	0	0.00	17.10	18	1,211	1.49%
2022/06/23	8	16.96	0	0.00	16.80	8	1,212	0.66%
2022/06/22	22	17.40	0	0.00	17.30	22	1,207	1.83%
2022/06/21	2	17.80	5	17.85	17.85	-3	1,207	-0.25%
2022/06/20	1	18.15	1	17.60	17.30	0	1,211	0.00%
2022/06/17	0	0.00	1	17.60	17.75	-1	1,209	-0.08%
2022/06/16	0.4	17.30	8	18.03	17.30	-7.6	1,232	-0.61%
2022/06/14	0	17.00	45	17.01	17.10	-45	1,245	-3.61%
2022/06/13	2	17.50	0	0.00	17.35	2	1,246	0.16%
2022/06/10	0	0.00	3	18.07	18.20	-3	1,244	-0.24%
2022/06/09	3	18.33	1	18.20	18.30	2	1,240	0.16%
2022/06/08	2	17.20	2	17.30	17.20	0	1,211	0.00%
2022/06/07	0	0.00	1	16.85	16.75	-1	1,211	-0.08%
2022/06/06	0	16.85	0	0.00	16.80	0	1,218	0.00%
2022/06/02	0.1	16.80	0	0.00	16.90	0.1	1,242	0.00%
2022/05/30	0	16.80	0	0.00	16.65	0	1,259	0.00%
2022/05/27	0	0.00	2	16.35	16.45	-2	1,261	-0.16%
2022/05/25	0	16.55	11	16.45	16.35	-11	1,266	-0.87%
2022/05/24	2	16.38	0	0.00	16.40	2	1,272	0.16%
2022/05/23	0	0.00	5	16.79	16.80	-5	1,272	-0.39%
2022/05/20	0	0.00	2	16.73	16.60	-2	1,276	-0.16%
2022/05/13	3	16.30	0	0.00	16.25	3	1,281	0.23%
2022/05/12	0	0.00	1	16.00	16.00	-1	1,283	-0.08%
2022/05/10	0	0.00	7	16.68	16.80	-7	1,271	-0.55%
2022/05/09	1	17.15	0	0.00	16.75	1	1,271	0.08%
2022/05/06	0	0.00	4.3	17.72	17.70	-4.3	1,261	-0.34%
2022/05/05	2	18.30	1	18.15	18.20	1	1,255	0.08%
2022/05/04	2	18.48	6	18.36	18.40	-4	1,259	-0.32%
2022/05/03	0.5	18.90	5	18.75	18.85	-4.5	1,197	-0.37%
2022/04/29	2	19.45	1	19.55	19.15	1	1,196	0.08%
2022/04/28	0	0.00	0	19.33	19.40	0	1,192	0.00%
2022/04/27	4	18.75	13	18.92	19.15	-9	1,182	-0.76%
2022/04/26	8	20.09	0	0.00	19.15	8	1,159	0.69%
2022/04/25	8	20.83	2	21.15	20.20	6	1,126	0.53%
2022/04/22	22	21.85	41	22.51	21.65	-19	1,085	-1.75%
2022/04/21	71	22.35	90	21.97	22.25	-19	980	-1.94%
2022/04/20	17	21.14	61	21.00	21.00	-44	820	-5.36%
2022/04/19	58	21.64	21.1	21.92	21.20	36.9	728	5.08%
2022/04/18	7	20.82	211	21.05	21.05	-204	584	-34.93%	大賣/鉅額交易
2022/04/15	6	19.04	6	19.21	19.15	0	501	0.00%
2022/04/14	0	0.00	9	18.65	18.75	-9	476	-1.89%
2022/04/13	5	18.19	0	18.20	18.15	5	471	1.06%
2022/04/12	0	18.20	0	0.00	18.15	0	476	0.00%
2022/04/11	0	0.00	1	18.95	18.40	-1	476	-0.21%
2022/04/08	0	18.00	0	0.00	18.40	0	468	0.00%
2022/04/07	0.1	18.00	12	18.18	17.85	-12	470	-2.54%
2022/04/06	3	17.65	0	0.00	17.70	3	471	0.64%
2022/04/01	0.3	18.01	0	0.00	17.85	0.3	471	0.06%
2022/03/31	0	0.00	3	18.20	18.20	-3	470	-0.64%
2022/03/30	0	18.35	1	18.40	18.20	-1	472	-0.21%
2022/03/29	0.2	17.60	0	0.00	18.00	0.2	468	0.03%
2022/03/28	2.6	17.68	0	0.00	17.70	2.6	467	0.55%
2022/03/25	2	18.00	0	0.00	17.95	2	471	0.42%
2022/03/24	4	18.18	0	0.00	18.15	4	474	0.84%
2022/03/23	0	0.00	6	18.28	18.40	-6	472	-1.27%
2022/03/22	2	17.95	28	18.22	18.20	-26	468	-5.55%
2022/03/21	0	0.00	14	18.25	18.20	-14	461	-3.04%
2022/03/18	8	17.60	0	0.00	17.60	8	443	1.80%
2022/03/17	9	16.81	0	0.00	16.75	9	442	2.04%
2022/03/16	1	15.90	0	0.00	15.90	1	435	0.23%
2022/03/15	1	16.10	0	0.00	16.05	1	434	0.23%
2022/03/14	1	16.50	1	16.30	16.30	0	436	0.00%
2022/03/11	0	15.90	0	0.00	15.65	0	431	0.00%
2022/03/09	0	15.65	3	15.60	15.55	-3	424	-0.71%
2022/03/08	9	15.49	0	16.48	15.40	9	419	2.15%
2022/03/07	0	0.00	0	16.50	16.50	0	396	0.00%
2022/03/04	1	17.50	1	17.45	17.30	0	389	0.00%
2022/03/03	1	17.50	1	17.50	17.35	0	412	0.00%
2022/03/02	0	0.00	1	17.40	17.40	-1	419	-0.24%
2022/03/01	0	17.80	0	0.00	17.35	0	420	0.00%
2022/02/25	0	17.20	0	0.00	17.15	0	426	0.00%
2022/02/24	0	17.81	1	17.50	17.15	-1	423	-0.23%
2022/02/23	1	17.56	0	0.00	17.65	1	421	0.24%
2022/02/22	0	17.60	0	0.00	17.50	0	425	0.00%
2022/02/21	0	17.85	1	17.55	17.80	-1	424	-0.24%
2022/02/18	0	17.73	0	0.00	17.55	0	423	0.00%
2022/02/17	18	17.51	0	0.00	17.45	18	424	4.24%
2022/02/16	0	17.73	0	0.00	17.65	0	424	0.00%
2022/02/15	0	17.93	0	0.00	17.55	0	427	0.00%
2022/02/14	17	17.57	0	0.00	17.65	17	430	3.96%
2022/02/11	0	18.45	0	0.00	17.90	0	436	0.00%
2022/02/10	0	18.90	8	18.43	18.25	-8	436	-1.83%
2022/02/09	6	18.30	5	18.05	18.30	1	451	0.22%
2022/02/08	0	18.48	0	0.00	17.80	0	462	0.00%
2022/01/26	5	17.00	2	17.10	17.10	3	458	0.65%
2022/01/25	4.1	17.49	0	0.00	17.40	4.1	451	0.90%
2022/01/24	7	17.86	0	0.00	17.90	7	451	1.55%
2022/01/21	0	0.00	37.1	18.51	18.30	-37.1	452	-8.19%
2022/01/20	0	0.00	2	18.45	18.45	-2	452	-0.44%
2022/01/19	2	18.30	0	0.00	18.30	2	451	0.44%
2022/01/14	1	18.80	0	0.00	18.55	1	450	0.22%
2022/01/13	0	0.00	8	18.89	18.85	-8	451	-1.77%
2022/01/11	5	18.55	3	18.70	18.55	2	459	0.43%
2022/01/10	3	18.90	2	19.05	18.90	1	456	0.22%
2022/01/07	2	19.20	2	19.38	19.15	0	452	0.00%
2022/01/06	3	19.23	0	0.00	19.35	3	452	0.66%
2022/01/05	1	19.50	7	19.47	19.30	-6	452	-1.33%
2022/01/04	0.1	19.30	4	19.30	19.30	-4	447	-0.88%
2022/01/03	0	0.00	5	19.20	19.15	-5	446	-1.12%
2021/12/30	3	19.00	20	18.85	19.10	-17	444	-3.83%
2021/12/29	2	19.08	20	18.90	18.85	-18	439	-4.10%
2021/12/28	0	0.00	4	18.81	18.90	-4	440	-0.91%
2021/12/27	5	18.60	0	0.00	18.60	5	453	1.10%
2021/12/21	2	18.95	8	18.96	19.05	-6	467	-1.28%
2021/12/20	2	18.20	4	18.53	18.65	-2	462	-0.43%
2021/12/17	6.1	18.48	1	18.50	18.45	5.1	457	1.10%
2021/12/16	3	18.58	0	0.00	18.45	3	458	0.65%
2021/12/15	4	18.55	2	18.65	18.60	2	462	0.43%
2021/12/14	3	18.78	0	0.00	18.60	3	462	0.65%
2021/12/13	5	19.05	0	0.00	19.00	5	455	1.10%
2021/12/10	13	19.11	0	0.00	19.05	13	447	2.90%
2021/12/08	7	19.25	2	19.20	19.35	5	439	1.14%
2021/12/07	4	19.45	0	0.00	19.35	4	437	0.92%
2021/12/06	2	19.55	2	19.60	19.60	0	445	0.00%
2021/12/03	0	0.00	0.2	19.60	19.50	-0.2	451	-0.04%
2021/12/02	30	19.45	1	19.45	19.50	29	453	6.40%
2021/11/30	1	19.50	0	0.00	19.50	1	457	0.22%
2021/11/29	2	20.00	8	20.36	19.90	-6	460	-1.30%
2021/11/26	2	19.63	0	0.00	19.50	2	446	0.45%
2021/11/24	0	19.60	5	19.20	19.60	-5	443	-1.12%
2021/11/19	5	18.97	0	0.00	19.00	5	451	1.11%
2021/11/18	1	19.10	0	0.00	19.10	1	450	0.22%
2021/11/16	0	0.00	2	19.35	19.35	-2	457	-0.44%
2021/11/15	0	0.00	10	19.31	19.40	-10	466	-2.14%
2021/11/12	10	19.03	0	0.00	19.00	10	476	2.10%
2021/11/11	1	19.05	0	0.00	19.05	1	481	0.21%
2021/11/10	12	19.12	0	0.00	19.00	12	490	2.45%
2021/11/08	1	19.60	0	0.00	19.35	1	492	0.20%
2021/11/05	17	20.46	1	20.60	20.10	16	499	3.20%
2021/11/04	0	0.00	2	20.80	20.85	-2	493	-0.41%
2021/11/03	5	20.50	0	0.00	20.40	5	511	0.98%
2021/11/02	0	0.00	33	20.60	20.35	-33	517	-6.38%
2021/11/01	10	20.50	7	20.65	20.60	3	517	0.58%
2021/10/29	3	20.55	0	0.00	20.45	3	514	0.58%
2021/10/28	1	20.70	0	0.00	20.70	1	520	0.19%
2021/10/25	0	0.00	1	20.35	20.50	-1	533	-0.19%
2021/10/21	21.2	20.38	0.6	20.50	20.35	20.7	565	3.65%
2021/10/20	23	20.40	0	0.00	20.35	23	571	4.03%
2021/10/19	2	20.20	2.1	20.10	20.40	-0.1	574	-0.01%
2021/10/18	0	0.00	2	19.63	19.75	-2	582	-0.34%
2021/10/07	0.1	19.70	2	19.68	19.65	-2	715	-0.27%
2021/10/06	0	0.00	1	19.55	19.80	-1	729	-0.14%
2021/10/04	1	18.65	0	0.00	18.85	1	774	0.13%
2021/09/29	0	21.00	0	0.00	19.90	0	788	0.00%
2021/09/23	0	0.00	1	20.35	20.25	-1	837	-0.12%
2021/09/22	0	0.00	4	20.20	20.25	-4	851	-0.47%
2021/09/14	1	21.90	1	22.00	21.95	0	875	0.00%
2021/09/10	0	21.70	1	21.60	21.65	-1	918	-0.11%
2021/09/07	0	22.60	0	0.00	22.60	0	943	0.00%
2021/09/06	0.9	22.80	0	0.00	22.30	0.9	961	0.10%
2021/09/03	0	0.00	4	22.88	22.60	-4	970	-0.41%
2021/09/02	0	0.00	15	22.97	22.80	-15	1,023	-1.47%
2021/09/01	10	23.85	0	0.00	23.80	10	1,031	0.97%
2021/08/31	7	23.61	0	0.00	23.55	7	1,041	0.67%
2021/08/30	3	23.67	0	0.00	23.55	3	1,048	0.29%
2021/08/27	4	23.48	0	0.00	23.55	4	1,055	0.38%
2021/08/26	1	24.00	2	23.83	23.80	-1	1,063	-0.09%
2021/08/20	1	22.30	3	22.43	22.50	-2	1,147	-0.17%
2021/08/16	1	22.50	3	22.47	22.50	-2	1,239	-0.16%
2021/08/12	0	0.00	3	23.52	23.40	-3	1,284	-0.23%
2021/08/11	1	23.40	0	0.00	23.35	1	1,337	0.07%
2021/08/10	18	24.82	0	0.00	24.45	18	1,439	1.25%
2021/08/09	1	24.95	0	0.00	24.90	1	1,598	0.06%
2021/08/03	3	26.37	5	26.19	26.10	-2	1,783	-0.11%
2021/08/02	10	25.25	2	25.53	25.65	8	1,799	0.44%
2021/07/30	0	0.00	4	25.43	25.20	-4	1,808	-0.22%
2021/07/29	0	0.00	3	25.50	25.50	-3	1,824	-0.16%
2021/07/28	0	0.00	2	25.15	25.20	-2	1,841	-0.11%
2021/07/27	5	25.95	2	26.15	25.80	3	1,889	0.16%
2021/07/21	3	27.05	10	26.80	26.45	-7	2,153	-0.32%
2021/07/20	17	27.33	17	27.61	27.50	0	2,148	0.00%
2021/07/19	0	0.00	2	26.65	26.70	-2	2,104	-0.10%
2021/07/16	4	26.80	7	26.51	26.70	-3	2,133	-0.14%
2021/07/15	0	0.00	10	26.50	26.45	-10	2,129	-0.47%
2021/07/14	0	0.00	3	26.40	26.30	-3	2,155	-0.14%
2021/07/13	0	0.00	1	26.95	26.45	-1	2,179	-0.05%
2021/07/12	4	27.08	3	27.17	27.00	1	2,178	0.05%
2021/07/08	1	26.70	17	26.94	26.70	-16	2,190	-0.73%
2021/07/07	1	26.85	3	26.85	26.80	-2	2,276	-0.09%
2021/07/06	7	26.30	10	26.29	26.25	-3	2,445	-0.12%
2021/07/05	5	26.36	6	26.38	26.30	-1	2,675	-0.04%
2021/07/02	1	26.70	2	26.75	26.55	-1	2,832	-0.04%
2021/07/01	15	27.15	1	26.80	26.80	14	2,832	0.49%
2021/06/30	10	26.31	0	0.00	27.00	10	2,838	0.35%
2021/06/29	0	0.00	0	26.80	26.50	0	2,837	0.00%
2021/06/28	43	26.87	10	26.85	26.85	33	2,833	1.16%
2021/06/25	0	0.00	3	27.15	27.00	-3	2,842	-0.11%
2021/06/24	1	27.00	0	0.00	27.00	1	2,849	0.04%
2021/06/22	5	27.01	0	0.00	26.90	5	2,850	0.18%
2021/06/21	50	27.05	0	0.00	26.85	50	2,849	1.75%
2021/06/16	1	27.70	2	27.55	27.50	-1	2,911	-0.03%
2021/06/15	12	27.96	4	27.95	27.95	8	2,905	0.28%
2021/06/11	4	28.38	0	0.00	28.35	4	2,908	0.14%
2021/06/10	10	28.65	14	28.63	28.60	-4	2,910	-0.14%
2021/06/09	1	28.90	6	28.90	28.70	-5	2,863	-0.17%
2021/06/08	24	28.97	4	28.83	28.85	20	2,857	0.70%
2021/06/07	4	28.39	4	28.35	28.35	0	2,843	0.00%
2021/06/04	55	28.35	1	28.40	28.35	54	2,846	1.90%
2021/06/03	5	28.23	0	0.00	28.20	5	2,852	0.18%
2021/06/01	6	28.51	1	28.45	28.55	5	2,843	0.18%
2021/05/31	3	28.82	50.4	29.20	28.80	-47.4	2,827	-1.68%
2021/05/28	44	29.59	2	29.63	29.45	42	2,809	1.49%
2021/05/27	67	29.70	6	29.58	29.80	61	2,788	2.19%
2021/05/26	2	29.45	0	0.00	29.10	2	2,750	0.07%
2021/05/25	4	29.09	5	29.05	29.05	-1	2,748	-0.04%
2021/05/21	0	0.00	1	28.90	28.85	-1	2,768	-0.04%
2021/05/20	35	29.42	2	29.80	28.95	33	2,823	1.17%
2021/05/19	6	29.56	7	29.42	29.50	-1	2,820	-0.04%
2021/05/18	46	30.14	17	30.45	30.40	29	2,781	1.04%
2021/05/17	9	30.81	89	30.52	31.05	-80	2,678	-2.99%
2021/05/14	4	29.38	0	0.00	29.50	4	2,528	0.16%
2021/05/13	2	29.08	1	28.90	28.60	1	2,497	0.04%
2021/05/12	13	29.69	1	27.95	28.00	12	2,479	0.48%
2021/05/11	3	29.10	27	28.98	28.80	-24	2,623	-0.91%
2021/05/10	8	29.52	25	29.50	29.50	-17	2,639	-0.64%
2021/05/07	11	29.99	1	29.85	29.95	10	2,636	0.38%
2021/05/06	9	29.78	1	29.75	29.65	8	2,642	0.30%
2021/05/05	1	30.35	3	30.30	30.05	-2	2,631	-0.08%
2021/05/04	12	31.13	2	31.35	30.40	10	2,625	0.38%
2021/05/03	76	32.13	35	32.26	32.05	41	2,592	1.58%
2021/04/29	6	30.95	7	30.70	30.50	-1	2,465	-0.04%
2021/04/28	2	31.05	15	30.78	30.70	-13	2,475	-0.53%
2021/04/27	40	31.82	8	32.06	31.55	32	2,496	1.28%
2021/04/26	1	29.90	5	29.95	29.85	-4	2,436	-0.16%
2021/04/23	8	29.88	0	0.00	29.80	8	2,445	0.33%
2021/04/22	8	30.28	13	30.29	29.95	-5	2,496	-0.20%
2021/04/21	1	30.55	7	31.03	30.60	-6	2,487	-0.24%
2021/04/20	1	30.85	8	30.85	30.85	-7	2,484	-0.28%
2021/04/19	4	30.38	6	30.88	30.35	-2	2,488	-0.08%
2021/04/16	21	31.33	36	30.88	30.85	-15	2,488	-0.60%
2021/04/15	10	30.90	10	30.95	31.10	0	2,530	0.00%
2021/04/14	11	30.74	13	30.88	30.65	-2	2,595	-0.08%
2021/04/13	8	31.80	7	32.23	31.65	1	2,600	0.04%
2021/04/12	39	34.15	99	33.93	34.00	-60	2,549	-2.35%
2021/04/09	116	32.71	94	33.01	32.90	22	2,383	0.92%	大買/
2021/04/08	51	30.74	75	31.57	31.95	-24	2,173	-1.10%
2021/04/06	1	29.30	0	0.00	29.25	1	2,071	0.05%
2021/04/01	0	29.75	2	29.75	29.50	-2	2,204	-0.09%
2021/03/31	0	30.20	0	0.00	29.80	0	2,383	0.00%
2021/03/30	0	30.00	18	30.00	29.95	-18	2,410	-0.75%
2021/03/29	0	30.70	1	30.25	30.20	-1	2,426	-0.04%
2021/03/26	1	30.35	0	0.00	30.30	1	2,442	0.04%
2021/03/25	3	30.40	0	0.00	30.25	3	2,457	0.12%
2021/03/24	4	30.58	0	0.00	30.45	4	2,488	0.16%
2021/03/23	1	30.25	0	0.00	30.15	1	2,485	0.04%
2021/03/22	18	30.25	0	0.00	30.15	18	2,484	0.72%
2021/03/19	13	30.97	4	30.95	30.70	9	2,494	0.36%
2021/03/17	1	29.55	1	30.05	29.95	0	2,464	0.00%
2021/03/15	1	29.30	4	29.35	29.40	-3	2,563	-0.12%
2021/03/12	0	32.00	0	0.00	29.30	0	2,722	0.00%
2021/03/11	0	30.00	0	0.00	29.65	0	2,766	0.00%
2021/03/10	0	31.00	0	0.00	29.35	0	2,791	0.00%
2021/03/09	22	29.78	0	0.00	29.60	22	2,823	0.78%
2021/03/08	0	30.75	0	0.00	30.20	0	2,823	0.00%
2021/03/05	3	30.68	0	0.00	30.75	3	2,827	0.11%
2021/03/04	11	30.19	0	0.00	30.25	11	2,845	0.39%
2021/03/03	1	30.75	0	0.00	30.30	1	2,854	0.04%
2021/03/02	1	30.85	0	0.00	30.60	1	2,855	0.04%
2021/02/26	3	30.82	0	0.00	30.95	3	2,863	0.10%
2021/02/24	2	30.95	4	31.15	30.75	-2	2,863	-0.07%
2021/02/23	24	32.50	23	32.16	31.00	1	2,847	0.04%
2021/02/22	3	32.35	40	32.73	32.30	-37	2,809	-1.32%
2021/02/19	7	30.89	8	31.08	31.00	-1	2,755	-0.04%
2021/02/18	1	29.95	0	0.00	29.95	1	2,810	0.04%
2021/02/17	0	0.00	2	29.10	29.20	-2	2,803	-0.07%
2021/02/05	0	0.00	16	29.00	29.10	-16	2,789	-0.57%
2021/02/04	12	28.51	2	28.20	28.50	10	2,786	0.36%
2021/02/03	4	28.49	12	28.58	28.05	-8	2,777	-0.29%
2021/02/02	35.3	30.53	16.2	30.75	29.50	19.1	2,775	0.69%
2021/02/01	3.2	29.40	8	29.11	29.40	-4.8	2,583	-0.18%
2021/01/29	4	27.05	0	0.00	26.75	4	2,630	0.15%
2021/01/28	2	27.70	0	0.00	27.80	2	2,629	0.08%
2021/01/26	1	28.50	5	28.75	28.60	-4	2,632	-0.15%
2021/01/25	7	28.78	0	0.00	29.05	7	2,676	0.26%
2021/01/22	4	27.60	10	27.58	27.70	-6	2,670	-0.22%
2021/01/21	3	28.43	0	0.00	28.00	3	2,671	0.11%
2021/01/20	10	28.91	1	28.50	28.20	9	2,763	0.33%
2021/01/19	4	30.00	2	29.65	29.55	2	2,854	0.07%
2021/01/18	2	30.45	2	30.30	30.40	0	2,853	0.00%
2021/01/15	10	30.62	40	30.96	29.85	-30	2,872	-1.04%
2021/01/14	1	31.80	0	0.00	31.55	1	2,820	0.04%
2021/01/12	1	32.15	0	0.00	32.15	1	2,789	0.04%
2021/01/11	2	32.18	0	0.00	32.15	2	2,770	0.07%
2021/01/08	30	32.70	2	32.70	32.90	28	2,755	1.02%
2021/01/07	3	33.50	2	33.70	33.20	1	2,713	0.04%
2021/01/06	1	34.20	10	34.73	34.10	-9	2,646	-0.34%
2021/01/05	0	0.00	12	35.00	35.25	-12	2,622	-0.46%
2021/01/04	0	0.00	10	34.95	34.60	-10	2,601	-0.38%
2020/12/31	1	34.70	10	34.40	34.65	-9	2,595	-0.35%
2020/12/30	1	34.75	2	34.80	34.50	-1	2,607	-0.04%
2020/12/29	5	34.98	29	35.05	34.70	-24	2,593	-0.93%
2020/12/28	8.2	35.86	7	35.70	35.50	1.2	2,568	0.05%
2020/12/25	41	34.96	20	35.48	35.75	21	2,434	0.86%
2020/12/24	4	33.75	2	33.90	34.15	2	2,252	0.09%
2020/12/23	5	34.10	6	34.53	33.70	-1	2,250	-0.04%
2020/12/22	8	34.06	1	33.70	34.20	7	2,275	0.31%
2020/12/18	3	33.75	0	0.00	33.75	3	2,289	0.13%
2020/12/17	3	33.42	2	33.55	33.55	1	2,300	0.04%
2020/12/16	1	33.10	3	33.28	33.40	-2	2,343	-0.09%
2020/12/15	2	33.10	4	33.00	33.00	-2	2,528	-0.08%
2020/12/14	0	0.00	2	33.40	33.40	-2	2,580	-0.08%
2020/12/11	1	33.05	0	0.00	32.95	1	2,694	0.04%
2020/12/10	2	33.45	6	33.65	33.30	-4	2,825	-0.14%
2020/12/09	11	35.01	5	35.05	34.10	6	2,818	0.21%
2020/12/08	3	35.65	54	35.32	35.00	-51	2,749	-1.85%
2020/12/07	0	0.00	1	33.40	33.50	-1	2,626	-0.04%
2020/12/04	0	0.00	3	33.40	33.20	-3	2,638	-0.11%
2020/12/03	10	33.40	20	33.31	33.30	-10	2,684	-0.37%
2020/12/02	5	32.65	0	0.00	32.55	5	2,721	0.18%
2020/11/30	31	32.95	0	0.00	32.65	31	2,766	1.12%
2020/11/27	0	0.00	1	32.40	32.60	-1	2,761	-0.04%
2020/11/26	0	0.00	2.1	32.16	32.15	-2.1	2,785	-0.08%
2020/11/25	2	32.65	2	33.00	32.20	0	2,899	0.00%
2020/11/24	0	0.00	6	32.97	32.70	-6	2,986	-0.20%
2020/11/23	2	32.95	2	32.90	32.90	0	3,022	0.00%
2020/11/20	1	32.95	0	0.00	32.95	1	3,060	0.03%
2020/11/19	10	33.20	1	33.15	32.90	9	3,075	0.29%
2020/11/18	1	33.25	0	0.00	32.95	1	3,090	0.03%
2020/11/17	3	32.92	7	33.24	32.95	-4	3,109	-0.13%
2020/11/16	16	32.19	0	0.00	32.20	16	3,098	0.52%
2020/11/13	3	32.28	0	0.00	32.20	3	3,152	0.10%
2020/11/12	11	32.15	0	0.00	32.10	11	3,187	0.35%
2020/11/11	0	0.00	2	32.83	32.65	-2	3,202	-0.06%
2020/11/10	1	33.50	1	33.05	32.65	0	3,318	0.00%
2020/11/09	2	33.53	0	0.00	33.65	2	3,358	0.06%
2020/11/06	1	34.05	1	33.80	33.50	0	3,391	0.00%
2020/11/05	2	32.65	3	32.58	32.60	-1	3,355	-0.03%
2020/11/03	1	32.40	2	32.58	32.10	-1	3,534	-0.03%
2020/11/02	34	32.72	34	32.75	32.55	0	3,826	0.00%
2020/10/30	1	33.00	9	32.00	32.00	-8	3,829	-0.21%
2020/10/29	11	33.20	8	33.01	33.00	3	3,871	0.08%
2020/10/28	9	34.75	9	33.71	33.60	0	3,942	0.00%
2020/10/27	83	33.54	80	33.87	34.00	3	3,877	0.08%
2020/10/26	0	0.00	3	32.95	32.40	-3	3,827	-0.08%
2020/10/23	4	32.31	5	32.37	32.80	-1	4,051	-0.02%
2020/10/22	11	31.29	0	0.00	31.20	11	4,136	0.27%
2020/10/21	0	0.00	1	31.85	31.70	-1	4,209	-0.02%
2020/10/20	1	31.75	0.1	31.75	31.75	0.9	4,269	0.02%
2020/10/19	1	31.80	1	32.05	31.80	0	4,339	0.00%
2020/10/16	0	0.00	5	31.81	31.85	-5	4,460	-0.11%
2020/10/15	2	31.70	1.1	31.72	31.70	0.9	4,577	0.02%
2020/10/14	1	32.20	0	0.00	31.90	1	4,786	0.02%
2020/10/13	1	31.90	3	31.75	31.80	-2	4,981	-0.04%
2020/10/12	1	32.25	2	32.30	32.25	-1	5,077	-0.02%
2020/10/07	7	33.43	0	0.00	33.25	7	5,431	0.13%
2020/10/05	0	0.00	2	33.43	33.20	-2	5,758	-0.03%
2020/09/30	6	32.93	0	0.00	32.95	6	6,284	0.10%
2020/09/29	0	0.00	1	32.50	32.50	-1	6,483	-0.02%
2020/09/28	49	32.74	0	0.00	32.75	49	6,852	0.72%
2020/09/25	1	33.80	9	33.21	32.40	-8	7,005	-0.11%
2020/09/24	2	34.00	0	0.00	33.70	2	7,130	0.03%
2020/09/23	1	35.20	0	0.00	34.80	1	7,257	0.01%
2020/09/22	4	35.20	2	35.85	35.15	2	7,455	0.03%
2020/09/21	1	36.50	3	36.42	36.15	-2	7,724	-0.03%
2020/09/18	11	36.89	33	36.93	36.70	-22	8,146	-0.27%
2020/09/17	5	35.98	102.8	36.10	36.45	-97.8	8,232	-1.19%	大賣/
2020/09/16	4	36.39	53	36.31	35.70	-49	8,509	-0.58%
2020/09/15	12.2	35.23	54	36.06	35.75	-41.8	8,768	-0.48%
2020/09/14	0	0.00	2	34.28	34.40	-2	9,064	-0.02%
2020/09/11	2	34.78	1	34.75	34.00	1	9,585	0.01%
2020/09/10	3	35.02	2	35.10	34.60	1	10,232	0.01%
2020/09/09	0	0.00	1	35.10	34.85	-1	11,004	-0.01%
2020/09/08	44	34.95	0	0.00	34.75	44	11,929	0.37%
2020/09/07	1	34.15	5	34.60	34.30	-4	12,314	-0.03%
2020/09/04	3	33.00	1	33.00	33.85	2	12,888	0.02%
2020/09/03	1	33.15	33	33.86	33.15	-32.1	13,456	-0.24%
2020/09/01	2	34.65	2	34.65	34.25	0	14,420	0.00%
2020/08/31	22	35.13	31	35.85	35.00	-9	14,545	-0.06%
2020/08/28	10	34.75	12	34.42	34.10	-2	14,471	-0.01%
2020/08/27	7	33.57	2	33.83	33.25	5	14,400	0.03%
2020/08/26	2	32.35	2	33.15	33.25	0	14,405	0.00%
2020/08/25	1	32.10	1	32.10	32.10	0	14,398	0.00%
2020/08/24	0	0.00	5	32.48	32.20	-5	14,419	-0.03%
2020/08/20	13	32.17	13	32.08	32.20	0	14,581	0.00%
2020/08/19	0	0.00	2	34.05	33.55	-2	14,949	-0.01%
2020/08/18	20	33.13	24	33.17	33.10	-4	15,246	-0.03%
2020/08/17	31	32.73	1	32.75	32.75	30	15,281	0.20%
2020/08/14	7	33.74	9	33.45	33.10	-2	15,290	-0.01%
2020/08/13	3	32.48	13	32.68	32.45	-10	15,276	-0.07%
2020/08/12	1	33.80	6	34.03	33.30	-5	15,364	-0.03%
2020/08/11	8	33.98	9	33.82	33.50	-1	15,371	-0.01%
2020/08/10	21	35.35	44.3	35.92	34.75	-23.3	15,329	-0.15%
2020/08/07	19	36.66	62	37.10	36.10	-43	15,312	-0.28%
2020/08/06	30	36.42	179	36.85	36.60	-149	15,213	-0.98%	大賣/鉅額交易
2020/08/05	1	34.70	4	34.66	34.75	-3	14,943	-0.02%
2020/08/04	5	34.95	12	34.57	34.50	-7	14,916	-0.05%
2020/08/03	13	34.93	13	35.12	35.00	0	14,916	0.00%
2020/07/31	0	0.00	2	34.35	33.80	-2	14,888	-0.01%
2020/07/30	3	33.92	9	33.90	33.95	-6	14,990	-0.04%
2020/07/29	74	33.79	25	33.90	33.70	49	15,061	0.33%
2020/07/28	28	32.36	31	32.12	31.60	-3	14,870	-0.02%
2020/07/27	11	33.85	5	32.24	32.50	6	14,773	0.04%
2020/07/24	2	34.03	8	33.64	33.50	-6	14,706	-0.04%
2020/07/23	12	35.16	35	34.80	34.25	-23	14,688	-0.16%
2020/07/22	14	35.43	3.2	35.81	35.15	10.8	14,665	0.07%
2020/07/21	9	34.94	0	0.00	34.60	9	14,628	0.06%
2020/07/20	21	34.58	16	34.65	34.40	5	14,523	0.03%
2020/07/17	13	34.57	26	33.21	33.30	-13	14,313	-0.09%
2020/07/16	13	36.23	30	36.03	35.85	-17	14,120	-0.12%
2020/07/15	31	35.96	53	35.33	35.50	-22	14,026	-0.16%
2020/07/14	26	36.66	28	36.12	35.80	-2	13,840	-0.01%
2020/07/13	28	37.70	41.5	37.34	37.10	-13.5	13,707	-0.10%
2020/07/10	23	38.78	34	37.98	38.10	-11	13,604	-0.08%
2020/07/09	139	41.13	160	41.02	39.90	-21	13,404	-0.16%	大買/大賣/
2020/07/08	66	39.34	18	39.01	39.75	48	12,873	0.37%
2020/07/07	25	37.04	58	37.16	36.15	-33	12,672	-0.26%
2020/07/06	33	39.41	48	39.51	39.15	-15	12,319	-0.12%
2020/07/03	39	39.82	60	39.89	39.75	-21	12,167	-0.17%
2020/07/02	45	41.09	44	41.28	40.60	1	12,049	0.01%
2020/07/01	42	40.77	27	40.64	40.55	15	11,951	0.13%
2020/06/30	36	42.14	42	42.75	41.65	-6	11,750	-0.05%
2020/06/29	64	42.46	114	42.74	43.45	-50	11,439	-0.44%	大賣/
2020/06/24	35	39.92	77	39.53	39.90	-42	10,981	-0.38%
2020/06/23	87	40.32	85	40.32	39.25	2	10,737	0.02%
2020/06/22	100	42.58	83	42.72	41.80	17	10,442	0.16%
2020/06/19	163	41.88	259	42.75	41.90	-96	10,107	-0.95%	大買/大賣/
2020/06/18	81	43.93	149	43.87	42.85	-68	9,685	-0.70%	大賣/
2020/06/17	124	44.01	226	43.86	43.10	-102	9,169	-1.11%	大買/大賣/鉅額交易
2020/06/16	140.1	42.57	258	42.40	42.75	-118	8,549	-1.38%	大買/大賣/鉅額交易
2020/06/15	210	39.09	359.7	38.93	39.70	-149.7	7,801	-1.92%	大買/大賣/鉅額交易
2020/06/12	142	34.62	93.8	34.62	36.10	48.2	6,864	0.70%	大買/
2020/06/11	116	34.89	150	35.24	33.35	-34	6,461	-0.53%	大買/大賣/
2020/06/10	102	33.07	405	33.38	34.55	-303	5,896	-5.14%	大買/大賣/鉅額交易
2020/06/09	173	33.76	192	33.35	32.65	-19	5,368	-0.35%	大買/大賣/
2020/06/08	43	32.15	131	32.15	32.15	-88	4,700	-1.87%	大賣/
2020/06/05	9	29.21	103.6	28.54	29.25	-94.6	4,636	-2.04%	大賣/
2020/06/04	10	26.99	5	26.72	26.60	5	4,629	0.11%
2020/06/03	10	26.70	4	26.63	26.50	6	4,995	0.12%
2020/06/02	10	26.73	2	26.40	26.35	8	5,201	0.15%
2020/06/01	0	0.00	116	26.84	26.80	-116	5,183	-2.24%	大賣/鉅額交易
2020/05/29	46	26.88	0	0.00	26.75	46	5,246	0.88%
2020/05/28	20	27.40	120	26.82	26.60	-100	5,214	-1.92%	大賣/
2020/05/27	117	27.76	166	27.23	26.90	-49	5,161	-0.95%	大買/大賣/
2020/05/26	181	29.00	117	30.48	28.20	64	5,035	1.27%	大買/大賣/
2020/05/25	274	28.01	177.4	28.24	29.20	96.6	4,605	2.10%	大買/大賣/
2020/05/22	84	26.49	34.1	26.52	26.55	49.9	4,281	1.17%
2020/05/21	0	0.00	10	26.75	26.15	-10	4,263	-0.23%
2020/05/20	48	26.71	138	26.64	26.65	-90	4,352	-2.07%	大賣/
2020/05/19	160	26.32	71	26.47	26.35	89	4,398	2.02%	大買/
2020/05/18	4	25.48	9	25.48	25.70	-5	4,252	-0.12%
2020/05/15	6	24.85	4	24.43	24.60	2	4,202	0.05%
2020/05/14	16	25.80	72	24.96	24.60	-56	4,207	-1.33%
2020/05/13	20	25.20	28	25.35	25.35	-8	4,145	-0.19%
2020/05/12	76	25.69	2	25.80	24.95	74	4,116	1.80%
2020/05/08	3	25.03	0	0.00	24.50	3	4,099	0.07%
2020/05/07	12	25.68	12	26.04	25.85	0	4,043	0.00%
2020/05/06	9	26.49	31	26.79	26.60	-22	4,021	-0.55%
2020/05/05	19	26.24	50	26.07	25.80	-31	3,871	-0.80%
2020/05/04	1	24.90	4	25.09	24.90	-3	3,736	-0.08%
2020/04/28	7	24.85	10	25.01	24.25	-3	3,632	-0.08%
2020/04/27	10	24.90	2	24.90	24.90	8	3,627	0.22%
2020/04/24	6	24.37	6	24.45	24.65	0	3,572	0.00%
2020/04/23	0	0.00	5	23.55	23.55	-5	3,471	-0.14%
2020/04/20	0	0.00	2	23.50	23.50	-2	3,406	-0.06%
2020/04/17	1	23.10	20	23.46	22.90	-19	3,385	-0.56%
2020/04/16	10	23.53	0	0.00	23.50	10	3,337	0.30%
2020/04/15	8	23.21	6	23.48	22.95	2	3,302	0.06%
2020/04/14	1	23.15	1.3	22.94	22.95	-0.3	3,253	-0.01%
2020/04/13	10	22.80	0	0.00	22.80	10	3,236	0.31%
2020/04/09	0	22.85	30	22.98	22.65	-30	3,220	-0.93%
2020/04/08	3	22.95	3	22.85	22.55	0	3,190	0.00%
2020/04/07	9	23.19	0	0.00	22.50	9	3,160	0.28%
2020/04/06	52	23.20	19	23.10	23.40	33	3,111	1.06%
2020/04/01	0	0.00	4	21.45	21.60	-4	3,035	-0.13%
2020/03/31	2	21.05	0	0.00	21.00	2	3,017	0.07%
2020/03/30	0	21.15	0	0.00	21.15	0	3,009	0.00%
2020/03/27	6	22.01	1	22.30	20.80	5	2,982	0.17%
2020/03/26	12	21.30	7	21.26	21.50	5	2,942	0.17%
2020/03/25	7	20.37	20	20.44	20.70	-13	2,882	-0.45%
2020/03/24	0	0.00	7	18.64	18.85	-7	2,820	-0.25%
2020/03/23	7	17.19	10	17.45	17.15	-3	2,788	-0.11%
2020/03/20	8	18.78	40	18.99	18.35	-32	2,757	-1.16%
2020/03/19	9	18.42	118	18.99	18.50	-109	2,704	-4.03%	大賣/鉅額交易
2020/03/18	26	21.36	128	20.72	20.40	-102	2,642	-3.86%	大賣/鉅額交易
2020/03/17	3	21.93	50	22.00	21.30	-47	2,613	-1.80%
2020/03/16	54	24.84	23	24.67	23.45	31	2,552	1.21%
2020/03/13	22	22.98	17	22.44	23.15	5	2,466	0.20%
2020/03/12	34	25.41	78	25.39	24.60	-44	2,389	-1.84%
2020/03/11	18	27.74	16	27.42	27.25	2	2,265	0.09%
2020/03/10	30	26.29	23	26.71	26.75	7	2,097	0.33%
2020/03/09	254	28.24	209	28.23	28.40	45	1,939	2.32%	大買/大賣/
2020/03/06	233	25.39	7	25.15	26.30	226	1,524	14.83%	大買/鉅額交易
2020/03/05	10	23.80	41	23.82	24.05	-31	1,292	-2.40%
2020/03/04	24	24.36	73	23.93	23.70	-49	1,263	-3.88%
2020/03/03	2	22.58	1	22.80	22.75	1	1,177	0.08%
2020/03/02	2	21.70	2	22.10	22.10	0	1,164	0.00%
2020/02/27	1	22.50	110	22.53	22.40	-109	1,154	-9.44%	大賣/鉅額交易
2020/02/26	10	22.96	0	0.00	22.90	10	1,192	0.84%
2020/02/25	3	23.15	1	23.15	23.00	2	1,200	0.17%
2020/02/24	111	23.99	181	24.13	23.70	-70	1,169	-5.99%	大買/大賣/
2020/02/21	45	24.08	7	24.11	23.90	38	1,113	3.41%
2020/02/20	198	22.91	18	22.91	23.25	180	984	18.28%	大買/鉅額交易
2020/02/19	1	22.00	1	21.95	21.95	0	829	0.00%
2020/02/18	0	21.80	0	0.00	21.95	0	818	0.00%
2020/02/17	45	22.02	12	22.13	22.15	33	805	4.10%
2020/02/13	1	21.60	0	0.00	21.60	1	786	0.13%
2020/02/12	0	0.00	5	21.75	21.65	-5	792	-0.63%
2020/02/11	22	21.87	31	22.15	21.95	-9	782	-1.15%
2020/02/10	0	0.00	1	21.70	21.65	-1	739	-0.14%
2020/02/07	8	21.88	10	21.76	21.70	-2	744	-0.27%
2020/02/06	2	21.75	15	21.30	21.25	-13	766	-1.70%
2020/02/05	16	21.80	12	21.53	21.50	4	769	0.52%
2020/02/03	1	20.45	0	0.00	20.60	1	775	0.13%
2020/01/31	11	21.33	0	0.00	21.10	11	810	1.36%
2020/01/30	39	21.77	29	21.73	21.30	10	853	1.17%
2020/01/15	0	20.80	0	0.00	20.80	0	824	0.00%
2020/01/14	0	20.75	0	0.00	20.80	0	826	0.00%
2020/01/13	0	20.75	0	0.00	20.90	0	825	0.00%
2020/01/08	1	19.95	0	0.00	19.90	1	821	0.12%
2020/01/06	0	0.00	1	20.50	20.45	-1	829	-0.12%
2020/01/03	1	21.20	0	0.00	20.85	1	819	0.12%
2019/12/31	1	21.70	0	0.00	21.95	1	810	0.12%
2019/12/30	1	21.25	0	0.00	21.90	1	805	0.12%
2019/12/18	1	21.00	0	0.00	20.90	1	803	0.12%
2019/12/17	1	21.10	0	0.00	21.00	1	801	0.12%
2019/12/12	0	0.00	19	21.80	21.50	-19	813	-2.34%
2019/12/11	0	0.00	10	21.00	21.20	-10	818	-1.22%
2019/12/10	2	21.03	0	0.00	21.15	2	822	0.24%
2019/12/06	0	0.00	2	21.10	21.05	-2	836	-0.24%
2019/12/04	2	20.95	10	20.95	21.10	-8	866	-0.92%
2019/12/03	0	0.00	10	20.99	20.90	-10	874	-1.14%
2019/12/02	0	0.00	30	20.95	20.85	-30	889	-3.37%
2019/11/29	0	0.00	2	21.65	21.45	-2	924	-0.22%
2019/11/28	4	21.99	7	22.06	21.90	-3	979	-0.31%
2019/11/27	2	21.68	0	0.00	21.65	2	959	0.21%
2019/11/26	1	21.35	5	21.57	21.50	-4	955	-0.42%
2019/11/25	74	22.24	125	22.41	21.75	-51	936	-5.44%	大賣/
2019/11/22	74	21.50	9	21.68	21.90	65	870	7.47%
2019/11/21	25	21.00	0	0.00	21.00	25	839	2.98%
2019/11/20	0	0.00	1	21.00	20.85	-1	831	-0.12%
2019/11/15	1	20.45	0	0.00	20.55	1	831	0.12%
2019/11/14	2	20.40	45	20.65	20.35	-43	834	-5.15%
2019/11/13	3	20.65	5	20.65	20.50	-2	829	-0.24%
2019/11/12	1	20.65	32	20.72	20.90	-31	823	-3.76%
2019/11/11	2	21.13	25	20.96	20.70	-23	819	-2.81%
2019/11/07	0	0.00	1	21.40	21.35	-1	820	-0.12%
2019/11/06	40	21.93	0	0.00	21.85	40	810	4.93%
2019/11/05	76	22.24	28	22.20	22.25	48	792	6.06%
2019/11/04	20	21.22	1	21.35	20.90	19	722	2.63%
2019/11/01	4	21.83	52	21.91	21.70	-48	712	-6.74%
2019/10/31	3	22.00	17	21.92	21.75	-14	694	-2.02%
2019/10/30	54	21.82	5	21.82	21.75	49	673	7.27%
2019/10/29	14	21.14	26	21.38	20.95	-12	634	-1.89%
2019/10/28	0	0.00	12	20.11	20.20	-12	584	-2.05%
2019/10/21	0	0.00	1	19.75	19.55	-1	601	-0.17%
2019/10/18	2	19.60	0	0.00	19.65	2	619	0.32%
2019/10/17	0.8	19.65	0	0.00	19.65	0.8	621	0.13%
2019/10/08	0	0.00	2	20.35	20.40	-2	633	-0.32%
2019/10/07	3	20.23	0	0.00	20.30	3	657	0.46%
2019/10/03	2	20.75	3	20.70	20.80	-1	661	-0.15%
2019/09/24	2	20.35	0	0.00	20.40	2	702	0.28%
2019/09/19	15	20.20	2	20.60	20.10	13	722	1.80%
2019/09/18	7	21.01	0	0.00	20.60	7	713	0.98%
2019/09/17	10	20.90	0	0.00	20.90	10	703	1.42%
2019/09/16	0	0.00	18	21.19	21.10	-18	692	-2.60%
2019/09/12	5	20.30	0	0.00	20.50	5	664	0.75%
2019/09/10	5	20.60	0	0.00	20.25	5	654	0.76%
2019/09/06	1	20.55	11	20.50	20.30	-10	626	-1.60%
2019/09/04	2	19.88	12	19.95	19.95	-10	590	-1.69%
2019/09/03	17	19.75	64	20.15	19.65	-47	570	-8.24%
2019/09/02	60	19.84	53	19.56	20.00	7	530	1.32%
2019/08/28	5	18.00	0	0.00	18.00	5	468	1.07%
2019/08/21	0	0.00	10	17.80	17.95	-10	472	-2.12%
2019/08/12	0	0.00	18	18.48	18.00	-18	475	-3.79%
2019/08/06	0	0.00	5	16.71	16.85	-5	470	-1.06%
2019/08/05	8	17.33	0	0.00	17.10	8	469	1.70%
2019/08/02	5	17.64	0	0.00	17.55	5	473	1.06%
2019/07/30	2	17.90	0	0.00	18.00	2	507	0.39%
2019/07/29	0	0.00	15	18.00	18.00	-15	507	-2.95%
2019/07/26	3	18.35	2	18.60	18.35	1	505	0.20%
2019/07/25	2	19.10	2	18.50	18.70	0	500	0.00%
2019/07/24	1	19.10	0	0.00	19.10	1	494	0.20%
2019/07/23	2	19.18	0	0.00	19.15	2	499	0.40%
2019/07/22	1	19.10	1	19.30	19.35	0	511	0.00%
2019/07/15	0	0.00	2	18.70	18.65	-2	523	-0.38%
2019/07/12	0	0.00	2	18.83	18.80	-2	527	-0.38%
2019/07/11	2	18.55	18	19.12	18.70	-16	532	-3.01%
2019/07/05	0	0.00	27	19.17	19.45	-27	544	-4.96%
2019/07/04	2	19.38	0	0.00	19.45	2	585	0.34%
2019/07/02	10	19.10	0	0.00	19.55	10	650	1.54%
2019/07/01	4	18.93	0	0.00	19.05	4	625	0.64%
2019/06/28	0	0.00	12	18.92	19.05	-12	625	-1.92%
2019/06/27	0	0.00	19	18.60	18.60	-19	626	-3.03%
2019/06/25	0	0.00	10	18.48	18.60	-10	678	-1.47%
2019/06/13	0	0.00	17	18.81	18.70	-17	990	-1.72%
2019/06/12	8	18.98	0	0.00	19.00	8	997	0.80%
2019/06/11	5	19.00	0	0.00	19.00	5	998	0.50%
2019/06/06	7	18.75	0	0.00	18.75	7	1,005	0.70%
2019/06/04	3	19.30	0	0.00	19.30	3	1,006	0.30%
2019/06/03	0	0.00	3	19.90	19.50	-3	1,009	-0.30%
2019/05/30	3	19.30	0	0.00	19.30	3	998	0.30%
2019/05/29	2	19.30	0	0.00	19.25	2	999	0.20%
2019/05/28	3	18.90	0	0.00	19.15	3	999	0.30%
2019/05/23	2	19.68	0	0.00	19.50	2	1,021	0.20%
2019/05/20	12	19.89	2	20.10	20.00	10	1,080	0.93%
2019/05/17	3	19.60	0	0.00	20.10	3	1,080	0.28%
2019/05/15	2	19.25	0	0.00	19.50	2	1,082	0.18%
2019/05/13	0	0.00	3	19.17	18.95	-3	1,086	-0.28%
2019/05/10	3	19.35	0	0.00	19.25	3	1,086	0.28%
2019/05/09	4	19.69	0	0.00	19.00	4	1,077	0.37%
2019/05/08	3	20.60	0	0.00	20.55	3	1,055	0.28%
2019/05/07	1	20.30	1	20.35	20.40	0	1,041	0.00%
2019/04/30	1	21.00	4	21.00	21.05	-3	1,018	-0.29%
2019/04/26	4	22.48	0	0.00	22.25	4	1,007	0.40%
2019/04/25	0	22.65	0	0.00	22.45	0	990	0.00%
2019/04/24	1	22.65	1	22.60	22.65	0	986	0.00%
2019/04/23	1	22.30	1	22.00	22.00	0	955	0.00%
2019/04/19	0	0.00	5	21.85	21.90	-5	943	-0.53%
2019/04/18	3	22.37	0	0.00	21.95	3	938	0.32%
2019/04/17	0	0.00	21	22.58	22.50	-21	929	-2.26%
2019/04/16	0	0.00	5	22.75	22.65	-5	925	-0.54%
2019/04/15	0	0.00	1	22.50	22.50	-1	916	-0.11%
2019/04/12	0	0.00	0	21.85	22.00	0	909	0.00%
2019/04/11	1	22.15	0	0.00	22.20	1	900	0.11%
2019/04/10	5	23.00	62	23.27	22.50	-57	881	-6.47%
2019/04/09	95	21.89	32	21.91	23.20	63	835	7.54%
2019/04/08	2	21.27	0	0.00	21.10	2	791	0.25%
2019/04/03	15	21.10	0	0.00	21.10	15	787	1.90%
2019/04/02	18	21.03	0	0.00	21.00	18	784	2.30%
2019/04/01	1	21.25	0	0.00	21.20	1	773	0.13%
2019/03/29	3	22.40	2	21.80	21.85	1	747	0.13%
2019/03/28	6	21.88	10	21.58	21.90	-4	719	-0.56%
2019/03/27	7	21.35	17	21.54	21.30	-10	693	-1.44%
2019/03/26	2	21.75	16	21.74	21.25	-14	648	-2.16%
2019/03/25	3	20.85	3	20.93	21.30	0	546	0.00%
2019/03/21	0	0.00	6	17.65	17.65	-6	394	-1.52%
2019/03/20	0	16.10	0	0.00	16.05	0	387	0.00%
2019/03/19	3	16.15	0	0.00	16.10	3	386	0.78%
2019/03/14	6	16.63	7	16.72	16.55	-1	381	-0.26%
2019/03/13	0	0.00	2	16.90	16.80	-2	397	-0.50%
2019/03/12	26	16.97	24	16.86	16.80	2	417	0.48%
2019/03/07	1	16.60	0	0.00	16.55	1	423	0.24%
2019/02/27	1	16.60	0	0.00	16.60	1	426	0.23%
2019/02/26	4	16.98	4	17.20	16.75	0	427	0.00%
2019/02/22	2	16.53	0	0.00	16.60	2	409	0.49%
2019/02/21	3	16.82	5	16.80	16.65	-2	407	-0.49%
2019/02/20	2	17.15	5	17.15	17.15	-3	400	-0.75%
2019/02/19	21	16.84	25	17.02	16.85	-4	381	-1.05%
2019/02/13	1	15.80	0	0.00	15.75	1	332	0.30%
2019/02/11	5	15.95	10	16.00	15.90	-5	338	-1.48%
2019/01/22	0	0.00	15	16.05	16.10	-15	380	-3.94%
2019/01/21	0.1	15.95	0	0.00	15.95	0.1	382	0.03%
2019/01/17	12	16.08	0	0.00	16.05	12	384	3.12%
2019/01/15	0	0.00	2	16.35	16.20	-2	398	-0.50%
2019/01/14	0	0.00	8	16.38	16.25	-8	400	-2.00%
2019/01/08	3	16.60	0	0.00	16.60	3	426	0.70%
2019/01/03	0	0.00	1	16.30	16.25	-1	462	-0.22%
2018/12/27	7	17.09	7	16.90	16.90	0	470	0.00%
2018/12/13	0	17.30	0	0.00	16.80	0	521	0.00%
2018/12/11	1	16.55	0	0.00	16.65	1	523	0.19%
2018/12/10	1	16.85	1	16.85	16.60	0	535	0.00%
2018/12/06	6	17.63	0	0.00	17.05	6	536	1.12%
2018/12/05	6	17.57	0	0.00	17.55	6	523	1.15%
2018/11/15	0	0.00	3	15.75	15.60	-3	496	-0.60%
2018/10/31	4	15.53	8	15.78	15.80	-4	497	-0.80%
2018/10/30	4	15.56	6	15.73	15.40	-2	472	-0.42%
2018/10/26	1	16.35	0	0.00	16.10	1	471	0.21%
2018/10/25	10	17.10	5	16.90	16.65	5	474	1.05%
2018/10/22	15	18.10	0	0.00	18.00	15	454	3.30%
2018/10/18	0	0.00	3	17.85	17.85	-3	456	-0.66%
2018/10/17	0.1	17.70	0	0.00	17.85	0.1	458	0.02%
2018/10/16	5	18.15	4	18.45	18.55	1	454	0.22%
2018/10/15	1	16.00	0	0.00	17.60	1	433	0.23%
2018/10/12	1	15.55	0	0.00	16.00	1	423	0.24%
2018/10/11	4	15.90	0	0.00	15.85	4	415	0.96%
2018/10/09	6	17.70	0	0.00	17.60	6	415	1.44%
2018/10/03	2	18.85	0	0.00	18.80	2	423	0.47%
2018/09/28	0	0.00	4	18.95	18.85	-4	417	-0.96%
2018/09/27	3	18.55	1	18.70	18.60	2	418	0.48%
2018/09/26	2	18.65	0	0.00	18.75	2	422	0.47%
2018/09/25	2	19.00	2	18.75	18.90	0	422	0.00%
2018/09/19	2	19.85	0	0.00	19.90	2	437	0.46%
2018/09/12	1	19.85	1	20.05	20.10	0	442	0.00%
2018/09/06	2	21.00	0	0.00	21.20	2	458	0.44%
2018/08/20	1	21.70	0	0.00	21.70	1	558	0.18%
2018/08/17	2	21.93	0	0.00	22.00	2	564	0.35%
2018/08/16	4	22.05	0	0.00	22.05	4	568	0.70%
2018/08/13	2	22.78	0	0.00	22.70	2	576	0.35%
2018/08/10	6	23.12	0	0.00	23.05	6	582	1.03%
2018/08/03	0	0.00	1	23.55	23.50	-1	651	-0.15%
2018/08/01	0	24.00	2	23.70	24.15	-2	679	-0.29%
2018/07/26	1	23.70	0	0.00	23.65	1	743	0.13%
2018/07/23	2	23.65	0	0.00	23.60	2	786	0.25%
2018/07/19	1	24.05	0	0.00	24.05	1	841	0.12%
2018/07/18	0	0.00	1	24.60	24.20	-1	905	-0.11%
2018/07/17	2	24.75	0	0.00	25.00	2	1,023	0.20%
2018/07/16	2	24.60	0	0.00	24.50	2	1,123	0.18%
2018/07/12	0	0.00	3	24.67	24.75	-3	1,237	-0.24%
2018/07/03	1	24.70	0	0.00	24.00	1	1,653	0.06%
2018/07/02	3	25.43	0	0.00	25.15	3	1,655	0.18%
2018/06/28	6	22.88	5	23.70	22.85	1	1,629	0.06%
2018/06/27	1	23.75	0	0.00	23.70	1	1,634	0.06%
2018/06/22	10	25.05	0	0.00	25.10	10	1,694	0.59%
2018/06/21	0	0.00	1	25.50	25.45	-1	1,721	-0.06%
2018/06/19	2	25.30	0	0.00	25.20	2	1,745	0.11%
2018/06/15	3	25.58	0	0.00	25.60	3	1,763	0.17%
2018/06/14	6	25.93	0	0.00	25.80	6	1,793	0.33%
2018/06/13	5	26.14	0	0.00	26.10	5	1,818	0.27%
2018/06/12	4	26.05	3	26.15	26.45	1	1,839	0.05%
2018/06/11	1	26.00	0	0.00	26.15	1	1,837	0.05%
2018/06/08	0	0.00	9	26.40	26.20	-9	1,843	-0.49%
2018/06/06	2	26.40	0	0.00	26.35	2	1,846	0.11%
2018/06/05	3	26.75	6	26.70	26.50	-3	1,869	-0.16%
2018/06/01	2	26.70	2	26.85	27.10	0	1,902	0.00%
2018/05/24	0	0.00	3	26.70	26.65	-3	1,876	-0.16%
2018/05/23	1	26.40	0	0.00	26.70	1	1,877	0.05%
2018/05/18	2	26.65	1	26.75	26.80	1	1,880	0.05%
2018/05/17	1	26.90	0	0.00	26.85	1	1,894	0.05%
2018/05/16	5	26.90	0	0.00	26.90	5	1,895	0.26%
2018/05/15	0	0.00	5	27.20	27.25	-5	1,891	-0.26%
2018/05/14	2	27.40	0	0.00	27.90	2	1,917	0.10%
2018/05/11	15	27.05	0	0.00	27.10	15	1,901	0.79%
2018/05/10	0	0.00	1	26.75	26.70	-1	1,890	-0.05%
2018/05/09	1	26.15	0	0.00	25.95	1	1,880	0.05%
2018/05/08	0	0.00	7	26.44	26.25	-7	1,872	-0.37%
2018/05/07	3	26.15	2	26.00	26.35	1	1,871	0.05%
2018/05/04	4	26.80	4	27.00	26.80	0	1,849	0.00%
2018/04/30	0	0.00	4	26.65	26.65	-4	1,866	-0.21%
2018/04/27	0	26.95	0	0.00	26.95	0	1,857	0.00%
2018/04/26	1	27.80	0	0.00	27.00	1	1,867	0.05%
2018/04/25	20	27.50	20	27.40	27.40	0	1,914	0.00%
2018/04/24	12	28.37	40	27.88	27.35	-28	1,909	-1.47%
2018/04/23	18	29.95	4	29.30	28.95	14	1,881	0.74%
2018/04/20	44.5	29.81	27	29.55	29.30	17.5	1,846	0.95%
2018/04/19	7.4	29.52	17	29.36	28.50	-9.6	1,784	-0.54%
2018/04/18	1.6	28.79	0	0.00	28.95	1.6	1,708	0.09%
2018/04/17	1	28.00	0	0.00	27.80	1	1,682	0.06%
2018/04/16	2.3	28.86	5	28.84	28.50	-2.7	1,675	-0.16%
2018/04/13	24	29.20	24	29.43	28.30	0	1,613	0.00%
2018/04/12	12	29.13	9	29.30	29.30	3	1,420	0.21%
2018/04/11	0.1	26.65	0	0.00	26.65	0.1	1,345	0.00%
2018/04/10	0.1	26.30	0	0.00	26.35	0.1	1,357	0.01%
2018/04/09	0.2	26.95	0	0.00	27.00	0.2	1,340	0.01%
2018/04/03	0	26.60	0	0.00	26.50	0	1,326	0.00%
2018/04/02	0	26.20	0	0.00	26.10	0	1,325	0.00%
2018/03/31	1.5	26.35	0	0.00	26.25	1.5	1,320	0.11%
2018/03/30	0.3	26.20	0	0.00	26.20	0.3	1,317	0.02%
2018/03/28	0	0.00	1	27.00	27.00	-1	1,296	-0.08%
2018/03/27	0	0.00	7	26.16	26.90	-7	1,285	-0.54%
2018/03/26	3	25.98	0	0.00	26.00	3	1,276	0.23%
2018/03/23	0	0.00	8	24.59	24.50	-8	1,250	-0.64%
2018/03/22	0	0.00	1	25.65	25.05	-1	1,243	-0.08%
2018/03/21	15	25.46	0	0.00	25.35	15	1,232	1.22%
2018/03/20	0	0.00	2	25.50	25.45	-2	1,208	-0.17%
2018/03/19	1	26.20	0	0.00	26.15	1	1,180	0.08%
2018/03/16	2	26.85	30	27.30	26.90	-28	1,158	-2.42%
2018/03/14	0	0.00	7	27.36	27.90	-7	1,165	-0.60%
2018/03/13	0	0.00	2	27.65	27.20	-2	1,177	-0.17%
2018/03/12	35	27.97	3	27.67	27.60	32	1,240	2.58%
2018/03/09	2	28.85	8	28.34	28.15	-6	1,245	-0.48%
2018/03/08	3	27.42	1	27.45	27.40	2	1,264	0.16%
2018/03/07	9	27.09	0	0.00	27.20	9	1,258	0.72%
2018/03/06	1	26.65	0	0.00	26.65	1	1,251	0.08%
2018/03/01	6	26.24	0	0.00	26.25	6	1,341	0.45%
2018/02/23	3	26.83	0	0.00	26.70	3	1,399	0.21%
2018/02/21	0	0.00	4	27.20	27.05	-4	1,483	-0.27%
2018/02/12	5	26.50	4	26.38	26.60	1	1,523	0.07%
2018/02/09	2	26.40	7	26.24	26.90	-5	1,540	-0.32%
2018/02/08	4	27.20	0	0.00	27.10	4	1,582	0.25%
2018/02/07	1	27.45	0	0.00	27.55	1	1,707	0.06%
2018/02/06	2	27.00	100	27.00	27.10	-98	1,750	-5.60%
2018/02/01	1	28.35	1	28.30	28.35	0	1,979	0.00%
2018/01/30	6	28.67	1	28.80	28.75	5	2,368	0.21%
2018/01/26	1	29.40	5	29.30	29.00	-4	2,641	-0.15%
2018/01/24	5	28.45	0	0.00	28.55	5	2,629	0.19%
2018/01/23	1	28.80	0	0.00	28.80	1	2,622	0.04%
2018/01/22	2	28.75	1	29.20	28.65	1	2,610	0.04%
2018/01/19	0	0.00	5	30.19	29.20	-5	2,600	-0.19%
2018/01/18	1	29.55	1	29.30	29.40	0	2,524	0.00%
2018/01/17	16	29.62	1	29.35	29.40	15	2,512	0.60%
2018/01/16	15	29.64	55	29.77	29.35	-40	2,491	-1.61%
2018/01/15	45	29.11	25	29.03	29.15	20	2,409	0.83%
2018/01/12	1	28.20	0	0.00	28.20	1	2,358	0.04%
2018/01/11	0	0.00	15	28.20	28.05	-15	2,363	-0.63%
2018/01/10	1	28.50	5	28.50	28.45	-4	2,380	-0.17%
2018/01/09	0	0.00	20	27.90	28.05	-20	2,369	-0.84%
2018/01/08	0	0.00	10	28.40	28.10	-10	2,378	-0.42%
2018/01/05	20	28.58	5	28.65	28.30	15	2,377	0.63%
2018/01/04	21	28.73	2	28.53	28.30	19	2,380	0.80%
2018/01/03	1	27.85	0	0.00	27.75	1	2,374	0.04%
2018/01/02	0	0.00	1	28.00	27.95	-1	2,382	-0.04%